Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2022 | JPY | 1,435 | 1,478 | 1,430 | 1,466 | 1,466 | +72 (+5.16%) | 384,100 |
27 May 2022 | JPY | 1,405 | 1,412 | 1,383 | 1,394 | 1,394 | -2 (-0.14%) | 129,000 |
26 May 2022 | JPY | 1,408 | 1,428 | 1,396 | 1,396 | 1,396 | -12 (-0.85%) | 178,000 |
25 May 2022 | JPY | 1,418 | 1,432 | 1,405 | 1,408 | 1,408 | -15 (-1.05%) | 233,800 |
24 May 2022 | JPY | 1,443 | 1,443 | 1,410 | 1,423 | 1,423 | -29 (-2.00%) | 185,900 |
23 May 2022 | JPY | 1,430 | 1,465 | 1,426 | 1,452 | 1,452 | +41 (+2.91%) | 156,600 |
20 May 2022 | JPY | 1,424 | 1,426 | 1,388 | 1,411 | 1,411 | +12 (+0.86%) | 187,000 |
19 May 2022 | JPY | 1,380 | 1,402 | 1,376 | 1,399 | 1,399 | -18 (-1.27%) | 174,700 |
18 May 2022 | JPY | 1,420 | 1,444 | 1,409 | 1,417 | 1,417 | 0.0 (0.0%) | 272,000 |
17 May 2022 | JPY | 1,410 | 1,438 | 1,408 | 1,417 | 1,417 | -16 (-1.12%) | 231,300 |
16 May 2022 | JPY | 1,441 | 1,448 | 1,406 | 1,433 | 1,433 | +5 (+0.35%) | 378,800 |
13 May 2022 | JPY | 1,361 | 1,434 | 1,361 | 1,428 | 1,428 | +85 (+6.33%) | 363,200 |
12 May 2022 | JPY | 1,393 | 1,394 | 1,341 | 1,343 | 1,343 | -59 (-4.21%) | 375,100 |
11 May 2022 | JPY | 1,401 | 1,420 | 1,395 | 1,402 | 1,402 | -6 (-0.43%) | 182,000 |
10 May 2022 | JPY | 1,404 | 1,413 | 1,388 | 1,408 | 1,408 | -19 (-1.33%) | 225,800 |
9 May 2022 | JPY | 1,451 | 1,458 | 1,425 | 1,427 | 1,427 | -33 (-2.26%) | 201,300 |
6 May 2022 | JPY | 1,459 | 1,473 | 1,437 | 1,460 | 1,460 | -15 (-1.02%) | 249,800 |
2 May 2022 | JPY | 1,479 | 1,498 | 1,451 | 1,475 | 1,475 | -16 (-1.07%) | 208,000 |
28 Apr 2022 | JPY | 1,468 | 1,496 | 1,462 | 1,491 | 1,491 | +4 (+0.27%) | 235,400 |
27 Apr 2022 | JPY | 1,476 | 1,487 | 1,445 | 1,487 | 1,487 | -16 (-1.06%) | 287,000 |
26 Apr 2022 | JPY | 1,499 | 1,517 | 1,499 | 1,503 | 1,503 | +12 (+0.80%) | 229,300 |
25 Apr 2022 | JPY | 1,503 | 1,511 | 1,480 | 1,491 | 1,491 | +2 (+0.13%) | 215,800 |
22 Apr 2022 | JPY | 1,465 | 1,501 | 1,456 | 1,489 | 1,489 | -9 (-0.60%) | 260,400 |
21 Apr 2022 | JPY | 1,500 | 1,523 | 1,486 | 1,498 | 1,498 | 0.0 (0.0%) | 188,900 |
20 Apr 2022 | JPY | 1,458 | 1,509 | 1,451 | 1,498 | 1,498 | +73 (+5.12%) | 367,000 |
19 Apr 2022 | JPY | 1,455 | 1,464 | 1,414 | 1,425 | 1,425 | -23 (-1.59%) | 317,000 |
18 Apr 2022 | JPY | 1,480 | 1,490 | 1,430 | 1,448 | 1,448 | -47 (-3.14%) | 292,700 |
15 Apr 2022 | JPY | 1,517 | 1,520 | 1,485 | 1,495 | 1,495 | -51 (-3.30%) | 409,700 |
14 Apr 2022 | JPY | 1,590 | 1,594 | 1,531 | 1,546 | 1,546 | -70 (-4.33%) | 440,000 |
13 Apr 2022 | JPY | 1,569 | 1,637 | 1,569 | 1,616 | 1,616 | +47 (+3.00%) | 401,500 |